致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 18.29 | 18.30 | -0.04 | -0.22% | 17.70 | 18.66 | 19839 | 3597.03 | 4.66% |
| 2024-05-14 | 17.12 | 18.34 | 1.13 | 6.57% | 17.12 | 20.00 | 28820 | 5352.49 | 6.77% |
| 2024-05-13 | 18.23 | 17.21 | -0.72 | -4.02% | 17.11 | 18.23 | 12663 | 2204.13 | 2.97% |
| 2024-05-10 | 18.66 | 17.93 | -0.66 | -3.55% | 17.86 | 18.76 | 15772 | 2869.04 | 3.70% |
| 2024-05-09 | 18.86 | 18.59 | -0.66 | -3.43% | 18.40 | 19.18 | 21214 | 3951.23 | 4.98% |
| 2024-05-08 | 18.77 | 19.25 | 0.40 | 2.12% | 18.21 | 19.65 | 28491 | 5388.13 | 6.69% |
| 2024-05-07 | 18.03 | 18.85 | 0.88 | 4.90% | 18.02 | 18.94 | 21022 | 3899.08 | 4.94% |
| 2024-05-06 | 17.65 | 17.97 | 0.73 | 4.23% | 17.31 | 18.07 | 19620 | 3485.26 | 4.61% |
| 2024-04-30 | 17.03 | 17.24 | 0.25 | 1.47% | 16.79 | 17.62 | 17185 | 2964.06 | 4.04% |
| 2024-04-29 | 16.55 | 16.99 | 0.74 | 4.55% | 16.31 | 17.05 | 17408 | 2921.39 | 4.09% |
| 2024-04-26 | 16.61 | 16.25 | -0.56 | -3.33% | 15.49 | 16.76 | 22874 | 3680.32 | 5.37% |
| 2024-04-25 | 15.73 | 16.81 | 1.09 | 6.93% | 15.72 | 18.25 | 32708 | 5611.89 | 7.68% |
| 2024-04-24 | 15.80 | 15.72 | 0.88 | 5.93% | 15.35 | 16.40 | 18611 | 2948.10 | 4.37% |
| 2024-04-23 | 13.71 | 14.84 | 1.10 | 8.01% | 13.71 | 15.04 | 10733 | 1557.91 | 2.52% |
| 2024-04-22 | 14.07 | 13.74 | -0.33 | -2.35% | 13.13 | 14.07 | 7534 | 1023.08 | 1.77% |
| 2024-04-19 | 14.24 | 14.07 | -0.17 | -1.19% | 13.60 | 14.31 | 6933 | 970.68 | 1.63% |
| 2024-04-18 | 14.64 | 14.24 | -0.40 | -2.73% | 14.01 | 14.64 | 9699 | 1388.02 | 2.28% |
| 2024-04-17 | 12.93 | 14.64 | 1.96 | 15.46% | 12.93 | 15.07 | 14814 | 2120.86 | 3.48% |
| 2024-04-16 | 14.49 | 12.68 | -2.10 | -14.21% | 12.68 | 14.57 | 12766 | 1696.98 | 3.00% |
| 2024-04-15 | 15.95 | 14.78 | -1.37 | -8.48% | 14.48 | 16.11 | 16254 | 2436.73 | 3.82% |
| 2024-04-12 | 16.04 | 16.15 | -0.23 | -1.40% | 15.45 | 16.65 | 6940 | 1134.91 | 1.63% |
| 2024-04-11 | 16.39 | 16.38 | -0.11 | -0.67% | 16.04 | 16.82 | 6087 | 1004.40 | 1.43% |
| 2024-04-10 | 17.24 | 16.49 | -0.74 | -4.29% | 16.22 | 17.27 | 7530 | 1247.46 | 1.77% |
| 2024-04-09 | 16.73 | 17.23 | 0.48 | 2.87% | 16.55 | 17.28 | 10345 | 1751.32 | 2.43% |
| 2024-04-08 | 18.09 | 16.75 | -1.15 | -6.42% | 16.57 | 18.17 | 8585 | 1463.83 | 2.02% |
| 2024-04-03 | 18.10 | 17.90 | -0.18 | -1.00% | 17.47 | 18.18 | 7992 | 1421.88 | 1.88% |
| 2024-04-02 | 17.95 | 18.08 | 0.11 | 0.61% | 17.90 | 18.30 | 8311 | 1505.08 | 1.95% |
| 2024-04-01 | 17.56 | 17.97 | 0.57 | 3.28% | 17.40 | 17.98 | 7955 | 1414.02 | 1.87% |
| 2024-03-29 | 17.10 | 17.40 | 0.29 | 1.69% | 17.00 | 17.50 | 6920 | 1199.23 | 1.63% |
| 2024-03-28 | 16.49 | 17.11 | 0.62 | 3.76% | 16.46 | 17.33 | 10048 | 1710.44 | 2.36% |
| 2024-03-27 | 17.07 | 16.49 | -0.62 | -3.62% | 16.42 | 17.65 | 7756 | 1308.15 | 1.82% |
| 2024-03-26 | 17.11 | 17.11 | 0.13 | 0.77% | 16.68 | 17.35 | 10053 | 1710.09 | 2.36% |
| 2024-03-25 | 17.81 | 16.98 | -0.72 | -4.07% | 16.92 | 17.81 | 9240 | 1609.20 | 2.17% |
| 2024-03-22 | 18.50 | 17.70 | -0.43 | -2.37% | 17.50 | 18.50 | 9230 | 1642.80 | 2.17% |
| 2024-03-21 | 18.70 | 18.13 | -0.06 | -0.33% | 17.78 | 18.70 | 8708 | 1585.94 | 2.05% |
| 2024-03-20 | 17.71 | 18.19 | 0.48 | 2.71% | 17.71 | 18.20 | 7122 | 1281.64 | 1.67% |
| 2024-03-19 | 18.24 | 17.71 | -0.65 | -3.54% | 17.66 | 18.80 | 10083 | 1816.43 | 2.37% |
| 2024-03-18 | 17.34 | 18.36 | 1.07 | 6.19% | 17.29 | 18.57 | 15906 | 2857.94 | 3.74% |
| 2024-03-15 | 17.01 | 17.29 | 0.31 | 1.83% | 16.82 | 17.36 | 8927 | 1537.33 | 2.10% |
| 2024-03-14 | 16.98 | 16.98 | -0.08 | -0.47% | 16.77 | 17.26 | 5377 | 915.75 | 1.26% |
| 2024-03-13 | 17.14 | 17.06 | -0.04 | -0.23% | 16.81 | 17.31 | 6865 | 1172.19 | 1.61% |
| 2024-03-12 | 16.91 | 17.10 | 0.37 | 2.21% | 16.73 | 17.23 | 7700 | 1312.01 | 1.81% |
| 2024-03-11 | 16.40 | 16.73 | 0.48 | 2.95% | 16.15 | 16.73 | 5383 | 888.25 | 1.26% |
| 2024-03-08 | 16.45 | 16.25 | 0.07 | 0.43% | 15.89 | 16.47 | 5305 | 858.39 | 1.25% |
| 2024-03-07 | 16.44 | 16.18 | -0.11 | -0.68% | 16.03 | 16.76 | 6120 | 1007.13 | 1.44% |
| 2024-03-06 | 15.82 | 16.29 | 0.46 | 2.91% | 15.70 | 16.40 | 7197 | 1159.49 | 1.69% |
| 2024-03-05 | 16.33 | 15.83 | -0.53 | -3.24% | 15.79 | 16.44 | 8463 | 1347.37 | 1.99% |
| 2024-03-04 | 16.64 | 16.36 | -0.28 | -1.68% | 15.75 | 16.99 | 11209 | 1820.72 | 2.63% |
| 2024-03-01 | 16.57 | 16.64 | 0.29 | 1.77% | 16.26 | 16.98 | 7433 | 1231.28 | 1.75% |
| 2024-02-29 | 15.33 | 16.35 | 0.70 | 4.47% | 15.23 | 16.42 | 12110 | 1937.27 | 2.84% |
| 2024-02-28 | 17.40 | 15.65 | -1.75 | -10.06% | 15.65 | 18.17 | 23469 | 3958.13 | 5.51% |
| 2024-02-27 | 17.30 | 17.40 | 0.44 | 2.59% | 16.78 | 17.42 | 8104 | 1395.52 | 1.90% |
| 2024-02-26 | 16.59 | 16.96 | 0.70 | 4.31% | 16.19 | 17.38 | 13859 | 2329.04 | 3.26% |
| 2024-02-23 | 15.61 | 16.26 | 0.65 | 4.16% | 15.61 | 16.59 | 9932 | 1593.46 | 2.33% |
| 2024-02-22 | 14.95 | 15.61 | 0.66 | 4.41% | 14.80 | 15.80 | 10653 | 1639.97 | 2.50% |
| 2024-02-21 | 14.10 | 14.95 | 0.87 | 6.18% | 13.74 | 15.45 | 11622 | 1717.89 | 2.73% |
| 2024-02-20 | 13.70 | 14.08 | 0.45 | 3.30% | 13.30 | 14.14 | 9736 | 1353.87 | 2.29% |
| 2024-02-19 | 12.95 | 13.63 | 0.80 | 6.24% | 12.90 | 13.93 | 13702 | 1850.52 | 3.22% |
| 2024-02-08 | 11.30 | 12.83 | 1.42 | 12.45% | 10.16 | 12.92 | 17608 | 2106.45 | 4.14% |
| 2024-02-07 | 12.79 | 11.41 | -1.44 | -11.21% | 11.03 | 12.79 | 25982 | 3044.73 | 6.10% |
| 2024-02-06 | 13.05 | 12.85 | -0.26 | -1.98% | 11.11 | 13.66 | 23646 | 2868.25 | 5.55% |